Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australian Strategic Materials Ltd (OP: ASMMF )

0.6613 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2021 3.540 3.540 3.540 0 +0.24(+7.27%)
May 24, 2021 3.300 3.300 3.300 0 -0.06(-1.79%)
May 19, 2021 3.360 3.360 3.360 0 -0.64(-16.00%)
May 18, 2021 4.000 4.000 4.000 4.000 100 +0.80(+25.00%)
May 17, 2021 3.200 3.200 3.200 3.200 4,623 -0.50(-13.51%)
May 07, 2021 3.700 3.700 3.700 0 +0.20(+5.71%)
May 06, 2021 3.500 3.500 3.500 3.500 4,000 -0.16(-4.35%)
May 03, 2021 3.659 3.659 3.659 0 -0.04(-1.11%)
Apr 20, 2021 3.700 3.700 3.700 0 -0.05(-1.33%)
Apr 19, 2021 3.750 3.750 3.750 50 +0.00(+0.00%)
Apr 15, 2021 3.750 3.750 3.750 0 -0.20(-5.06%)
Apr 14, 2021 3.950 3.950 3.950 3.950 500 +0.07(+1.80%)
Apr 13, 2021 3.880 3.880 3.880 3.880 104 +0.00(+0.00%)
Apr 09, 2021 3.880 3.880 3.880 3.880 100 +0.15(+4.02%)
Mar 31, 2021 3.730 3.730 3.730 0 +0.00(+0.00%)
Mar 30, 2021 3.730 3.730 3.730 0 +0.00(+0.00%)
Mar 29, 2021 3.730 3.730 3.730 0 -0.04(-1.06%)
Mar 23, 2021 3.770 3.770 3.770 0 -0.22(-5.51%)
Mar 15, 2021 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 11, 2021 3.990 3.990 3.990 0 -0.01(-0.25%)
Mar 10, 2021 4.000 4.000 4.000 4.000 2,700 -0.01(-0.25%)
Mar 08, 2021 4.010 4.010 4.010 0 +0.01(+0.25%)
Mar 05, 2021 4.000 4.000 4.000 4.000 700 -0.09(-2.20%)
Mar 03, 2021 4.090 4.090 4.090 0 -0.11(-2.62%)
Mar 02, 2021 4.200 4.200 4.200 4.200 641 -0.20(-4.55%)
Feb 24, 2021 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 23, 2021 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 22, 2021 4.400 4.400 4.400 4,660 +0.00(+0.00%)
Feb 18, 2021 4.400 4.400 4.400 0 +0.25(+6.02%)
Feb 17, 2021 4.150 4.150 4.150 4.150 170 +0.14(+3.49%)
Feb 16, 2021 4.010 4.010 4.010 4.010 460 +0.00(+0.00%)
Feb 09, 2021 4.010 4.010 4.010 0 +0.16(+4.16%)
Feb 08, 2021 3.800 3.980 3.800 3.850 610 +0.05(+1.32%)
Feb 03, 2021 3.800 3.800 3.800 0 -0.55(-12.64%)
Jan 26, 2021 4.350 4.350 4.350 0 +0.20(+4.82%)
Jan 25, 2021 4.150 4.150 4.150 4.150 4,000 -0.08(-1.89%)
Jan 20, 2021 4.230 4.230 4.230 0 +0.10(+2.42%)
Jan 19, 2021 4.130 4.130 4.130 4.130 100 -0.06(-1.43%)
Jan 14, 2021 4.190 4.190 4.190 0 +0.00(+0.00%)
Jan 11, 2021 4.953 4.953 0 +0.00(+0.00%)
Jan 04, 2021 4.953 4.953 4.953 0 +0.15(+3.19%)
Dec 31, 2020 4.800 4.800 4.800 230 +0.45(+10.34%)
Dec 30, 2020 4.350 4.350 4.350 230 +0.00(+0.00%)
Dec 21, 2020 4.350 4.350 4.350 0 +0.45(+11.54%)
Dec 18, 2020 3.900 3.900 3.900 40 +0.00(+0.00%)
Dec 17, 2020 3.900 3.900 3.900 750 +0.00(+0.00%)
Dec 16, 2020 3.900 3.900 3.900 0 +0.24(+6.56%)
Dec 15, 2020 3.660 3.660 3.660 2,000 +0.00(+0.00%)
Dec 14, 2020 3.660 3.660 3.660 0 +0.66(+22.00%)
Dec 07, 2020 3.000 3.000 3.000 0 -0.15(-4.76%)
Dec 04, 2020 2.950 3.150 2.950 3.150 1,800 +0.02(+0.64%)
Dec 03, 2020 3.130 3.260 3.100 3.130 3,290 +0.33(+11.79%)
Dec 02, 2020 2.800 2.800 2.800 2.800 400 -0.10(-3.45%)
Dec 01, 2020 2.900 3.400 2.900 2.900 1,200 +0.25(+9.43%)
Nov 30, 2020 2.650 2.650 2.650 2.650 200 -0.10(-3.64%)
Nov 27, 2020 2.750 2.750 2.750 2.750 100 +0.15(+5.77%)
Nov 25, 2020 2.900 2.900 2.600 2.600 3,200 -0.15(-5.45%)
Nov 24, 2020 2.750 2.750 2.750 2.750 300 -0.15(-5.17%)
Nov 23, 2020 2.960 3.100 2.900 2.900 7,300 +0.00(+0.00%)
Nov 20, 2020 2.900 2.900 2.900 2.900 1,800 +0.30(+11.54%)
Nov 19, 2020 2.600 2.600 2.600 2.600 340 +0.00(+0.00%)
Nov 18, 2020 2.600 2.600 2.600 2.600 300 -0.07(-2.62%)
Nov 17, 2020 2.650 2.670 2.650 2.670 340 +0.17(+6.80%)
Nov 16, 2020 2.500 2.500 2.500 2.500 100 +0.05(+2.04%)
Nov 13, 2020 2.450 2.450 2.450 2.450 100 +0.00(+0.00%)
Nov 10, 2020 2.450 2.450 2.450 0 +0.04(+1.66%)
Nov 09, 2020 2.410 2.410 2.410 2.410 600 -0.13(-5.12%)
Nov 06, 2020 2.540 2.540 2.540 2.540 100 +0.05(+2.01%)
Nov 04, 2020 2.490 2.490 2.490 0 -0.31(-11.07%)
Nov 02, 2020 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 26, 2020 2.800 2.800 2.800 0 +0.06(+2.19%)
Oct 21, 2020 2.740 2.740 2.740 0 -0.06(-2.14%)
Oct 20, 2020 2.820 2.820 2.780 2.800 9,640 +0.07(+2.56%)
Oct 19, 2020 2.730 2.730 2.730 2.730 4,200 -0.19(-6.40%)
Oct 16, 2020 2.500 2.500 2.917 33,000 +0.42(+16.67%)
Oct 14, 2020 2.500 2.500 2.500 0 +0.57(+29.53%)
Oct 12, 2020 1.930 1.930 1.930 0 +0.00(+0.00%)
Oct 09, 2020 1.930 1.930 1.930 1.930 300 +0.23(+13.53%)
Oct 07, 2020 1.700 1.700 1.700 0 +0.01(+0.56%)
Oct 05, 2020 1.690 1.690 1.690 0 -0.06(-3.40%)
Oct 01, 2020 1.750 1.750 1.750 0 +0.30(+20.69%)
Sep 29, 2020 1.450 1.450 1.450 0 +0.05(+3.57%)
Sep 28, 2020 1.400 1.400 1.400 1.400 400 +0.00(+0.00%)
Sep 25, 2020 1.400 1.400 1.400 1.400 1,300 -0.27(-16.37%)
Sep 24, 2020 1.674 1.674 1.674 3,000 +0.00(+0.00%)
Sep 21, 2020 1.674 1.674 1.674 0 +0.17(+11.60%)
Sep 18, 2020 1.500 1.500 1.500 1.500 1,300 -0.01(-0.71%)
Sep 15, 2020 1.511 1.511 1.511 0 +0.00(+0.00%)
Sep 11, 2020 1.511 1.511 1.511 0 +0.00(+0.00%)
Sep 04, 2020 0 +0.00(+0.00%)
Sep 02, 2020 0 +0.00(+0.00%)
Aug 24, 2020 0 +0.00(+0.00%)
Aug 20, 2020 0 +0.00(+0.00%)
Aug 19, 2020 20 +0.00(+0.00%)
Aug 18, 2020 2,000 +0.00(+0.00%)
Aug 12, 2020 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.